FTAI is up +138.36% since Oct ’23 pick Unlock All Top Buy Picks

Range Low Price High Price Comment
30 days $11.60 $15.38 Friday, 31st May 2024 ENTA stock ended at $12.47. This is 3.92% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 9.40% from a day low at $12.02 to a day high of $13.15.
90 days $11.60 $17.80
52 weeks $8.08 $26.91

Historical Enanta Pharmaceuticals prices

Date Open High Low Close Volume
Nov 04, 2019 $60.99 $61.57 $60.39 $61.33 152 910
Nov 01, 2019 $60.04 $61.88 $57.89 $60.55 338 617
Oct 31, 2019 $60.67 $61.61 $60.35 $60.88 136 184
Oct 30, 2019 $60.27 $61.29 $59.35 $61.12 120 780
Oct 29, 2019 $60.48 $61.17 $59.23 $60.19 165 096
Oct 28, 2019 $60.05 $61.15 $60.05 $60.48 104 256
Oct 25, 2019 $59.36 $60.64 $59.32 $59.69 95 036
Oct 24, 2019 $60.48 $60.63 $59.35 $59.55 104 869
Oct 23, 2019 $60.71 $61.19 $60.03 $60.27 101 662
Oct 22, 2019 $61.08 $62.28 $59.74 $60.74 130 691
Oct 21, 2019 $60.28 $61.66 $58.99 $60.97 140 547
Oct 18, 2019 $60.48 $61.12 $59.42 $59.71 133 071
Oct 17, 2019 $59.62 $61.33 $59.53 $60.84 203 547
Oct 16, 2019 $59.35 $60.12 $59.08 $59.41 141 926
Oct 15, 2019 $58.02 $59.70 $57.81 $59.48 174 093
Oct 14, 2019 $58.71 $59.52 $58.19 $58.26 113 320
Oct 11, 2019 $58.90 $61.40 $58.90 $59.03 238 798
Oct 10, 2019 $58.10 $58.64 $57.24 $58.28 241 088
Oct 09, 2019 $58.29 $58.66 $57.15 $57.95 146 125
Oct 08, 2019 $59.72 $59.91 $58.02 $58.08 167 999
Oct 07, 2019 $60.27 $61.36 $59.76 $60.13 171 589
Oct 04, 2019 $62.48 $63.99 $58.55 $60.33 243 545
Oct 03, 2019 $62.98 $63.75 $61.89 $62.52 187 669
Oct 02, 2019 $61.34 $64.10 $59.64 $63.26 247 957
Oct 01, 2019 $60.69 $62.98 $60.40 $61.49 399 201

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ENTA stock historical prices to predict future price movements?
Trend Analysis: Examine the ENTA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ENTA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Enanta Pharmaceuticals

Enanta Pharmaceuticals Enanta Pharmaceuticals, Inc., a biotechnology company, discovers and develops small molecule drugs for the treatment of viral infections and liver diseases. Its research and development disease targets include respiratory syncytial virus, SARS-CoV-2, human metapneumovirus, and hepatitis B virus. The company has a collaborative development and license agreement with Abbott Laboratories to identify, develop, and commercialize HCV NS3 and NS3/4A pro... ENTA Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT